Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.24 | 24.47 | 23.77 | 23.96 | 1,402,503 | -0.25(-1.03%) |
Aug 30, 2016 | 24.52 | 24.56 | 24.21 | 24.21 | 1,385,300 | -0.40(-1.63%) |
Aug 29, 2016 | 24.99 | 25.07 | 24.42 | 24.61 | 1,510,627 | -0.41(-1.64%) |
Aug 26, 2016 | 24.99 | 25.14 | 24.78 | 25.02 | 1,799,467 | -0.02(-0.08%) |
Aug 25, 2016 | 25.79 | 25.89 | 24.31 | 25.04 | 2,612,721 | -1.15(-4.39%) |
Aug 24, 2016 | 25.83 | 26.30 | 25.79 | 26.19 | 1,215,810 | +0.31(+1.20%) |
Aug 23, 2016 | 25.69 | 25.93 | 25.66 | 25.88 | 601,752 | +0.25(+0.98%) |
Aug 22, 2016 | 25.48 | 25.66 | 25.32 | 25.63 | 886,443 | +0.13(+0.51%) |
Aug 19, 2016 | 25.26 | 25.70 | 25.01 | 25.50 | 625,952 | +0.10(+0.39%) |
Aug 18, 2016 | 25.18 | 25.52 | 25.10 | 25.40 | 1,043,610 | +0.26(+1.03%) |
Aug 17, 2016 | 25.18 | 25.18 | 24.89 | 25.14 | 672,980 | -0.20(-0.79%) |
Aug 16, 2016 | 25.35 | 25.72 | 25.32 | 25.34 | 514,262 | -0.10(-0.39%) |
Aug 15, 2016 | 25.52 | 25.88 | 25.41 | 25.44 | 708,868 | +0.04(+0.16%) |
Aug 12, 2016 | 25.17 | 25.64 | 25.17 | 25.40 | 680,484 | +0.25(+0.99%) |
Aug 11, 2016 | 25.21 | 25.61 | 25.05 | 25.15 | 722,998 | +0.19(+0.76%) |
Aug 10, 2016 | 24.96 | 25.20 | 24.89 | 24.96 | 851,520 | -0.02(-0.08%) |
Aug 09, 2016 | 25.14 | 25.17 | 24.92 | 24.98 | 1,027,566 | -0.23(-0.91%) |
Aug 08, 2016 | 25.42 | 25.91 | 25.08 | 25.21 | 1,639,309 | -0.21(-0.83%) |
Aug 05, 2016 | 25.55 | 25.72 | 25.42 | 25.42 | 945,236 | -0.10(-0.39%) |
Aug 04, 2016 | 25.55 | 25.89 | 25.48 | 25.52 | 659,556 | +0.02(+0.08%) |
Aug 03, 2016 | 25.38 | 25.55 | 25.20 | 25.50 | 1,165,874 | +0.01(+0.04%) |
Aug 02, 2016 | 26.32 | 26.41 | 25.45 | 25.49 | 872,830 | -0.80(-3.04%) |
Aug 01, 2016 | 26.30 | 26.57 | 26.15 | 26.29 | 911,886 | -0.07(-0.27%) |
Jul 29, 2016 | 26.41 | 26.54 | 26.00 | 26.36 | 2,708,366 | +0.02(+0.08%) |
Jul 28, 2016 | 26.22 | 26.48 | 25.76 | 26.34 | 834,995 | -0.12(-0.45%) |
Jul 27, 2016 | 26.16 | 26.53 | 26.16 | 26.46 | 938,790 | +0.22(+0.84%) |
Jul 26, 2016 | 26.22 | 26.51 | 25.66 | 26.24 | 1,518,551 | +0.00(+0.00%) |
Jul 25, 2016 | 26.12 | 26.50 | 26.11 | 26.24 | 1,797,131 | +0.20(+0.77%) |
Jul 22, 2016 | 26.30 | 26.30 | 25.95 | 26.04 | 1,697,423 | -0.04(-0.15%) |
Jul 21, 2016 | 26.90 | 27.00 | 25.98 | 26.08 | 1,637,362 | -0.82(-3.05%) |
Jul 20, 2016 | 26.85 | 27.02 | 26.67 | 26.90 | 1,187,042 | +0.31(+1.17%) |
Jul 19, 2016 | 26.63 | 26.80 | 26.20 | 26.59 | 1,932,362 | -0.97(-3.52%) |
Jul 18, 2016 | 26.86 | 27.63 | 26.86 | 27.56 | 1,543,951 | +0.75(+2.80%) |
Jul 15, 2016 | 27.38 | 27.38 | 26.74 | 26.81 | 1,251,512 | -0.38(-1.40%) |
Jul 14, 2016 | 27.21 | 27.47 | 26.79 | 27.19 | 1,977,330 | +0.06(+0.22%) |
Jul 13, 2016 | 27.35 | 27.50 | 26.54 | 27.13 | 8,823,823 | -1.75(-6.06%) |
Jul 12, 2016 | 29.20 | 29.75 | 28.85 | 28.88 | 1,281,425 | +0.04(+0.14%) |
Jul 11, 2016 | 28.71 | 28.96 | 28.63 | 28.84 | 594,019 | +0.15(+0.52%) |
Jul 08, 2016 | 28.49 | 29.24 | 28.24 | 28.69 | 994,014 | +0.45(+1.59%) |
Jul 07, 2016 | 28.11 | 28.43 | 27.54 | 28.24 | 657,913 | +0.59(+2.13%) |
Jul 05, 2016 | 27.96 | 28.20 | 27.48 | 27.65 | 664,350 | -0.37(-1.32%) |
Jul 01, 2016 | 28.39 | 28.02 | 28.02 | 28.02 | 1,221,300 | -0.42(-1.48%) |
Jun 30, 2016 | 27.76 | 28.50 | 26.73 | 28.44 | 1,259,619 | +0.59(+2.12%) |
Jun 29, 2016 | 27.55 | 28.03 | 27.27 | 27.85 | 852,473 | +0.51(+1.87%) |
Jun 28, 2016 | 27.26 | 27.61 | 27.21 | 27.34 | 1,283,805 | +0.45(+1.67%) |
Jun 27, 2016 | 26.87 | 27.58 | 25.52 | 26.89 | 1,222,677 | -0.12(-0.44%) |
Jun 24, 2016 | 26.34 | 27.24 | 26.34 | 27.01 | 4,000,965 | -0.25(-0.92%) |
Jun 23, 2016 | 27.07 | 27.38 | 26.96 | 27.26 | 688,928 | +0.46(+1.72%) |
Jun 22, 2016 | 27.08 | 27.29 | 26.71 | 26.80 | 843,142 | -0.18(-0.67%) |
Jun 21, 2016 | 27.27 | 27.48 | 26.98 | 26.98 | 666,477 | -0.16(-0.59%) |
Jun 20, 2016 | 27.09 | 27.49 | 27.06 | 27.14 | 791,373 | +0.35(+1.31%) |
Jun 17, 2016 | 26.77 | 27.20 | 26.73 | 26.79 | 865,855 | +0.02(+0.07%) |
Jun 16, 2016 | 26.88 | 27.06 | 26.47 | 26.77 | 793,551 | -0.29(-1.07%) |
Jun 15, 2016 | 26.63 | 27.21 | 26.63 | 27.06 | 1,249,580 | +0.44(+1.65%) |
Jun 14, 2016 | 26.52 | 26.67 | 25.96 | 26.62 | 1,137,000 | +0.05(+0.19%) |
Jun 13, 2016 | 26.75 | 26.92 | 26.52 | 26.57 | 812,092 | -0.44(-1.63%) |
Jun 10, 2016 | 27.06 | 27.29 | 26.65 | 27.01 | 1,250,418 | -0.39(-1.42%) |
Jun 09, 2016 | 27.52 | 27.89 | 27.03 | 27.40 | 1,534,319 | -0.40(-1.44%) |
Jun 08, 2016 | 27.82 | 28.24 | 27.31 | 27.80 | 2,591,683 | +0.11(+0.40%) |
Jun 07, 2016 | 27.69 | 27.96 | 26.10 | 27.69 | 7,021,202 | -2.45(-8.13%) |
Jun 06, 2016 | 30.60 | 31.36 | 30.04 | 30.14 | 2,629,319 | -0.27(-0.89%) |
Jun 03, 2016 | 30.25 | 30.48 | 29.91 | 30.41 | 1,197,725 | +0.24(+0.80%) |
Jun 02, 2016 | 29.37 | 30.46 | 29.23 | 30.17 | 1,401,992 | +0.55(+1.86%) |